ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
278470/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,161109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,1600,2,2.96,26053105600,473793,96.47,54000,56000,53100,70200,37800,54000,54986.43,15.74,0,86676,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20706,24.72,10.27,12,1.27,2249.00,5414.00,93500,20240227,-40.53,38380,20240805,44.87,57000,-2.46,20250218,41550,33.81,20250203,467500,-88.11,20240227,39700,40.05,20241115,2.02,N,278470,100,38 억,,5862700,N,N,62078,N,00,N
20250221,151113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1500,2,2.78,24191979000,440280,89.65,54000,56000,53100,70200,37800,54000,54946.92,15.74,0,81073,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20669,24.68,10.25,12,1.18,2249.00,5414.00,93500,20240227,-40.64,38380,20240805,44.61,57000,-2.63,20250218,41550,33.57,20250203,467500,-88.13,20240227,39700,39.80,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,141114,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55400,1400,2,2.59,19350188700,353007,71.88,54000,56000,53100,70200,37800,54000,54815.44,15.74,0,74447,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20632,24.63,10.23,12,0.95,2249.00,5414.00,93500,20240227,-40.75,38380,20240805,44.35,57000,-2.81,20250218,41550,33.33,20250203,467500,-88.15,20240227,39700,39.55,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,131113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55200,1200,2,2.22,12616623700,231641,47.17,54000,55200,53100,70200,37800,54000,54466.39,15.74,0,49982,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20557,24.54,10.20,12,0.62,2249.00,5414.00,93500,20240227,-40.96,38380,20240805,43.82,57000,-3.16,20250218,41550,32.85,20250203,467500,-88.19,20240227,39700,39.04,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,121113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,500,2,0.93,9262147700,170608,34.74,54000,55000,53100,70200,37800,54000,54289.15,15.74,0,29442,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20297,24.23,10.07,12,0.46,2249.00,5414.00,93500,20240227,-41.71,38380,20240805,42.00,57000,-4.39,20250218,41550,31.17,20250203,467500,-88.34,20240227,39700,37.28,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,111109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,900,2,1.67,7602218000,140265,28.56,54000,55000,53100,70200,37800,54000,54199.04,15.74,0,25885,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20446,24.41,10.14,12,0.38,2249.00,5414.00,93500,20240227,-41.28,38380,20240805,43.04,57000,-3.68,20250218,41550,32.13,20250203,467500,-88.26,20240227,39700,38.29,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,101112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-200,5,-0.37,3435602000,63973,13.03,54000,54200,53100,70200,37800,54000,53703.69,15.74,0,6419,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20036,23.92,9.94,12,0.17,2249.00,5414.00,93500,20240227,-42.46,38380,20240805,40.18,57000,-5.61,20250218,41550,29.48,20250203,467500,-88.49,20240227,39700,35.52,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250221,091114,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,53800,-200,5,-0.37,821325800,15225,3.10,54000,54200,53500,70200,37800,54000,53945.67,15.74,0,-1243,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20036,23.92,9.94,12,0.04,2249.00,5414.00,93500,20240227,-42.46,38380,20240805,40.18,57000,-5.61,20250218,41550,29.48,20250203,467500,-88.49,20240227,39700,35.52,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N
20250220,161103,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,-500,5,-0.92,26860950100,488755,124.42,56200,56800,53700,70800,38200,54500,54958.34,15.73,0,-17065,56233,55366,54133,53266,52033,55800,53700,38,16300,100,38150,100,1,37241555,20110,24.01,9.97,12,1.31,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,57000,-5.26,20250218,41550,29.96,20250203,467500,-88.45,20240227,39700,36.02,20241115,1.92,N,278470,100,38 억,,5858099,N,N,29084,N,00,N
20250220,151109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,-500,5,-0.92,25719328000,467590,119.03,56200,56800,53700,70800,38200,54500,55004.02,15.73,0,-20745,56233,55366,54133,53266,52033,55800,53700,38,16300,100,38150,100,1,37241555,20110,24.01,9.97,12,1.26,2249.00,5414.00,93500,20240227,-42.25,38380,20240805,40.70,57000,-5.26,20250218,41550,29.96,20250203,467500,-88.45,20240227,39700,36.02,20241115,1.92,N,278470,100,38 억,,5858099,N,N,2000,N,00,N
20250220,141109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,0,3,0.00,24208847800,439666,111.92,56200,56800,53700,70800,38200,54500,55061.91,15.73,0,-20750,56233,55366,54133,53266,52033,55800,53700,38,16300,100,38150,100,1,37241555,20297,24.23,10.07,12,1.18,2249.00,5414.00,93500,20240227,-41.71,38380,20240805,42.00,57000,-4.39,20250218,41550,31.17,20250203,467500,-88.34,20240227,39700,37.28,20241115,1.92,N,278470,100,38 억,,5858099,N,N,2000,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 161109 55 30.00 KOSPI200 화학 N N N Y 40 N 55600 1600 2 2.96 26053105600 473793 96.47 54000 56000 53100 70200 37800 54000 54986.43 15.74 0 86676 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20706 24.72 10.27 12 1.27 2249.00 5414.00 93500 20240227 -40.53 38380 20240805 44.87 57000 -2.46 20250218 41550 33.81 20250203 467500 -88.11 20240227 39700 40.05 20241115 2.02 N 278470 100 38 억 5862700 N N 62078 N 00 N
3 20250221 151113 55 30.00 KOSPI200 화학 N N N Y 40 N 55500 1500 2 2.78 24191979000 440280 89.65 54000 56000 53100 70200 37800 54000 54946.92 15.74 0 81073 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20669 24.68 10.25 12 1.18 2249.00 5414.00 93500 20240227 -40.64 38380 20240805 44.61 57000 -2.63 20250218 41550 33.57 20250203 467500 -88.13 20240227 39700 39.80 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
4 20250221 141114 55 30.00 KOSPI200 화학 N N N Y 40 N 55400 1400 2 2.59 19350188700 353007 71.88 54000 56000 53100 70200 37800 54000 54815.44 15.74 0 74447 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20632 24.63 10.23 12 0.95 2249.00 5414.00 93500 20240227 -40.75 38380 20240805 44.35 57000 -2.81 20250218 41550 33.33 20250203 467500 -88.15 20240227 39700 39.55 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
5 20250221 131113 55 30.00 KOSPI200 화학 N N N Y 40 N 55200 1200 2 2.22 12616623700 231641 47.17 54000 55200 53100 70200 37800 54000 54466.39 15.74 0 49982 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20557 24.54 10.20 12 0.62 2249.00 5414.00 93500 20240227 -40.96 38380 20240805 43.82 57000 -3.16 20250218 41550 32.85 20250203 467500 -88.19 20240227 39700 39.04 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
6 20250221 121113 55 30.00 KOSPI200 화학 N N N Y 40 N 54500 500 2 0.93 9262147700 170608 34.74 54000 55000 53100 70200 37800 54000 54289.15 15.74 0 29442 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20297 24.23 10.07 12 0.46 2249.00 5414.00 93500 20240227 -41.71 38380 20240805 42.00 57000 -4.39 20250218 41550 31.17 20250203 467500 -88.34 20240227 39700 37.28 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
7 20250221 111109 55 30.00 KOSPI200 화학 N N N Y 40 N 54900 900 2 1.67 7602218000 140265 28.56 54000 55000 53100 70200 37800 54000 54199.04 15.74 0 25885 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20446 24.41 10.14 12 0.38 2249.00 5414.00 93500 20240227 -41.28 38380 20240805 43.04 57000 -3.68 20250218 41550 32.13 20250203 467500 -88.26 20240227 39700 38.29 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
8 20250221 101112 55 30.00 KOSPI200 화학 N N N Y 40 N 53800 -200 5 -0.37 3435602000 63973 13.03 54000 54200 53100 70200 37800 54000 53703.69 15.74 0 6419 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20036 23.92 9.94 12 0.17 2249.00 5414.00 93500 20240227 -42.46 38380 20240805 40.18 57000 -5.61 20250218 41550 29.48 20250203 467500 -88.49 20240227 39700 35.52 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
9 20250221 091114 55 30.00 KOSPI200 화학 N N N Y 40 N 53800 -200 5 -0.37 821325800 15225 3.10 54000 54200 53500 70200 37800 54000 53945.67 15.74 0 -1243 57933 55966 54833 52866 51733 55400 52300 38 16200 100 37800 100 1 37241555 20036 23.92 9.94 12 0.04 2249.00 5414.00 93500 20240227 -42.46 38380 20240805 40.18 57000 -5.61 20250218 41550 29.48 20250203 467500 -88.49 20240227 39700 35.52 20241115 2.02 N 278470 100 38 억 5862700 N N 29084 N 00 N
10 20250220 161103 55 30.00 KOSPI200 화학 N N N Y 40 N 54000 -500 5 -0.92 26860950100 488755 124.42 56200 56800 53700 70800 38200 54500 54958.34 15.73 0 -17065 56233 55366 54133 53266 52033 55800 53700 38 16300 100 38150 100 1 37241555 20110 24.01 9.97 12 1.31 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 57000 -5.26 20250218 41550 29.96 20250203 467500 -88.45 20240227 39700 36.02 20241115 1.92 N 278470 100 38 억 5858099 N N 29084 N 00 N
11 20250220 151109 55 30.00 KOSPI200 화학 N N N Y 40 N 54000 -500 5 -0.92 25719328000 467590 119.03 56200 56800 53700 70800 38200 54500 55004.02 15.73 0 -20745 56233 55366 54133 53266 52033 55800 53700 38 16300 100 38150 100 1 37241555 20110 24.01 9.97 12 1.26 2249.00 5414.00 93500 20240227 -42.25 38380 20240805 40.70 57000 -5.26 20250218 41550 29.96 20250203 467500 -88.45 20240227 39700 36.02 20241115 1.92 N 278470 100 38 억 5858099 N N 2000 N 00 N
12 20250220 141109 55 30.00 KOSPI200 화학 N N N Y 40 N 54500 0 3 0.00 24208847800 439666 111.92 56200 56800 53700 70800 38200 54500 55061.91 15.73 0 -20750 56233 55366 54133 53266 52033 55800 53700 38 16300 100 38150 100 1 37241555 20297 24.23 10.07 12 1.18 2249.00 5414.00 93500 20240227 -41.71 38380 20240805 42.00 57000 -4.39 20250218 41550 31.17 20250203 467500 -88.34 20240227 39700 37.28 20241115 1.92 N 278470 100 38 억 5858099 N N 2000 N 00 N